Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applnc Rcycl CT Amer (NQ: ARCI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.070 1.070 1.070 0 -0.05(-4.46%)
Aug 30, 2018 1.010 1.160 1.000 1.120 1,437,391 +0.09(+8.74%)
Aug 29, 2018 0.9000 1.500 0.9000 1.030 4,661,854 +0.19(+22.20%)
Aug 28, 2018 0.8200 0.8430 0.8000 0.8429 216,612 +0.05(+6.70%)
Aug 27, 2018 0.7900 0.8100 0.7600 0.7900 56,443 +0.02(+1.94%)
Aug 24, 2018 0.7110 0.8200 0.7070 0.7750 418,300 +0.07(+9.15%)
Aug 23, 2018 0.6805 0.7199 0.6805 0.7100 32,065 +0.03(+4.34%)
Aug 22, 2018 0.7200 0.7200 0.6801 0.6805 3,100 -0.01(-1.38%)
Aug 21, 2018 0.6900 0.7000 0.6900 0.6900 8,944 -0.03(-4.07%)
Aug 20, 2018 0.7200 0.7250 0.6900 0.7193 24,998 -0.00(-0.10%)
Aug 17, 2018 0.7800 0.7800 0.7100 0.7200 122,300 -0.03(-4.00%)
Aug 16, 2018 0.7400 0.7600 0.6900 0.7500 347,686 +0.07(+10.29%)
Aug 15, 2018 0.6300 0.7300 0.6100 0.6800 252,571 +0.07(+11.40%)
Aug 14, 2018 0.6100 0.6281 0.6100 0.6104 15,175 -0.02(-3.11%)
Aug 13, 2018 0.6400 0.6400 0.6012 0.6300 28,357 -0.01(-1.56%)
Aug 10, 2018 0.6310 0.6600 0.6250 0.6400 35,300 +0.00(+0.00%)
Aug 09, 2018 0.6300 0.6599 0.6250 0.6400 18,875 -0.02(-2.91%)
Aug 08, 2018 0.6600 0.6600 0.6244 0.6592 54,072 -0.01(-0.96%)
Aug 07, 2018 0.6700 0.6700 0.6600 0.6656 67,782 +0.01(+0.85%)
Aug 06, 2018 0.6650 0.6667 0.6500 0.6600 35,480 -0.02(-2.94%)
Aug 03, 2018 0.6900 0.6900 0.6800 0.6800 26,000 -0.00(-0.03%)
Aug 02, 2018 0.6890 0.6894 0.6750 0.6802 11,706 -0.02(-2.77%)
Aug 01, 2018 0.7100 0.7100 0.6700 0.6996 24,379 +0.01(+1.39%)
Jul 31, 2018 0.6948 0.7300 0.6900 0.6900 46,847 +0.01(+1.47%)
Jul 30, 2018 0.6600 0.7900 0.6600 0.6800 434,880 +0.01(+1.49%)
Jul 27, 2018 0.6800 0.6800 0.6600 0.6700 7,800 -0.01(-1.15%)
Jul 26, 2018 0.7000 0.7000 0.6700 0.6778 53,440 +0.01(+0.79%)
Jul 25, 2018 0.6700 0.6736 0.6630 0.6725 48,394 +0.01(+1.79%)
Jul 24, 2018 0.7100 0.7100 0.6605 0.6607 23,010 +0.00(+0.11%)
Jul 23, 2018 0.6700 0.7000 0.6600 0.6600 45,207 -0.02(-2.94%)
Jul 20, 2018 0.6862 0.6955 0.6700 0.6800 57,210 -0.00(-0.35%)
Jul 19, 2018 0.6897 0.7254 0.6700 0.6824 85,575 +0.00(+0.35%)
Jul 18, 2018 0.6900 0.7081 0.6706 0.6800 43,828 -0.01(-2.16%)
Jul 17, 2018 0.7100 0.7290 0.6900 0.6950 14,558 -0.01(-1.50%)
Jul 16, 2018 0.7000 0.7210 0.6900 0.7056 94,000 -0.00(-0.62%)
Jul 13, 2018 0.7700 0.7700 0.6859 0.7100 122,658 -0.05(-6.46%)
Jul 12, 2018 0.6800 0.8400 0.6800 0.7590 677,610 +0.07(+10.85%)
Jul 11, 2018 0.7000 0.7036 0.6600 0.6847 27,657 -0.01(-1.48%)
Jul 10, 2018 0.6620 0.7797 0.6610 0.6950 117,117 -0.00(-0.59%)
Jul 09, 2018 0.6600 0.7000 0.6600 0.6991 25,602 +0.04(+5.92%)
Jul 06, 2018 0.6400 0.6910 0.6400 0.6600 144,088 -0.01(-1.51%)
Jul 05, 2018 0.6300 0.8185 0.6032 0.6701 526,835 +0.03(+4.67%)
Jul 03, 2018 0.6402 0.6402 0.6402 0 +0.00(+0.02%)
Jul 02, 2018 0.6500 0.6670 0.5902 0.6401 66,024 -0.05(-7.23%)
Jun 29, 2018 0.6926 0.7111 0.6800 0.6900 37,278 +0.01(+1.47%)
Jun 28, 2018 0.7068 0.7139 0.6700 0.6800 20,964 -0.00(-0.04%)
Jun 27, 2018 0.7200 0.7800 0.6611 0.6803 191,413 -0.03(-4.18%)
Jun 26, 2018 0.6300 0.6300 0.6300 0.7100 12,200 -0.01(-1.39%)
Jun 25, 2018 0.6977 0.7299 0.6255 0.7200 235,092 +0.02(+3.20%)
Jun 22, 2018 0.7100 0.7100 0.6801 0.6977 102,779 +0.01(+0.79%)
Jun 21, 2018 0.7099 0.7200 0.6900 0.6922 26,464 -0.01(-1.11%)
Jun 20, 2018 0.7000 0.7292 0.6701 0.7000 58,796 +0.01(+1.16%)
Jun 19, 2018 0.7000 0.7478 0.6902 0.6920 151,989 -0.04(-5.13%)
Jun 18, 2018 0.7100 0.7990 0.7100 0.7294 143,442 +0.04(+5.71%)
Jun 15, 2018 0.7300 0.7300 0.6900 89,920 -0.04(-5.48%)
Jun 14, 2018 0.7400 0.8148 0.7010 0.7300 279,527 -0.04(-5.19%)
Jun 13, 2018 0.8160 0.9300 0.7601 0.7700 1,000,835 -0.04(-4.94%)
Jun 12, 2018 0.7800 0.8200 0.7800 0.8100 14,401 -0.02(-1.97%)
Jun 11, 2018 0.7800 0.8315 0.7800 0.8263 41,594 +0.02(+2.01%)
Jun 08, 2018 0.8001 0.8194 0.8000 0.8100 2,273 +0.03(+3.18%)
Jun 07, 2018 0.7900 0.8200 0.7800 0.7850 31,977 +0.01(+0.64%)
Jun 06, 2018 0.7800 0.7800 16,063 +0.00(+0.00%)
Jun 05, 2018 0.7800 0.8000 0.7800 0.7800 4,983 +0.00(+0.00%)
Jun 04, 2018 0.7900 0.8095 0.7800 0.7800 20,630 +0.02(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.